SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00460000 | 2024-07-26 4:05PM EDT | 460.00 | 84.27 | 84.30 | 84.72 | +2.31 | +2.82% | 11 | 5 | 74.61% |
| SPY240729C00465000 | 2024-07-26 11:46AM EDT | 465.00 | 79.17 | 79.30 | 79.72 | -3.08 | -3.74% | 5 | 2 | 70.31% |
| SPY240729C00480000 | 2024-07-25 9:37AM EDT | 480.00 | 61.35 | 64.36 | 64.73 | 0.00 | - | 1 | 2 | 60.55% |
| SPY240729C00490000 | 2024-07-19 9:58AM EDT | 490.00 | 64.02 | 54.36 | 54.73 | 0.00 | - | 2 | 2 | 51.76% |
| SPY240729C00495000 | 2024-07-25 10:21AM EDT | 495.00 | 47.47 | 49.37 | 49.73 | +2.77 | +6.20% | 30 | - | 55.32% |
| SPY240729C00496000 | 2024-07-16 11:14AM EDT | 496.00 | 49.81 | 48.32 | 48.73 | -19.09 | -27.71% | 2 | 1 | 54.35% |
| SPY240729C00497000 | 2024-07-23 11:16AM EDT | 497.00 | 60.00 | 47.32 | 47.73 | 0.00 | - | - | 1 | 53.37% |
| SPY240729C00500000 | 2024-07-26 3:37PM EDT | 500.00 | 43.40 | 44.37 | 44.74 | -3.75 | -7.95% | 28 | 1 | 50.68% |
| SPY240729C00505000 | 2024-07-26 9:42AM EDT | 505.00 | 37.22 | 39.32 | 39.74 | -22.80 | -37.99% | 2 | 1 | 45.70% |
| SPY240729C00510000 | 2024-07-25 1:05PM EDT | 510.00 | 36.87 | 34.38 | 34.74 | 0.00 | - | 2 | 4 | 40.72% |
| SPY240729C00515000 | 2024-07-25 2:09PM EDT | 515.00 | 28.98 | 29.38 | 29.75 | 0.00 | - | - | - | 35.91% |
| SPY240729C00520000 | 2024-07-26 3:59PM EDT | 520.00 | 23.99 | 24.39 | 24.75 | +1.95 | +8.85% | 10 | 5 | 30.79% |
| SPY240729C00525000 | 2024-07-26 12:01PM EDT | 525.00 | 20.08 | 19.40 | 19.76 | +2.76 | +15.94% | 29 | 7 | 25.73% |
| SPY240729C00526000 | 2024-07-25 10:34AM EDT | 526.00 | 15.40 | 18.41 | 18.76 | 0.00 | - | - | - | 24.66% |
| SPY240729C00528000 | 2024-07-26 12:00PM EDT | 528.00 | 17.20 | 16.50 | 16.66 | +3.20 | +22.86% | 15 | - | 20.78% |
| SPY240729C00529000 | 2024-07-26 9:30AM EDT | 529.00 | 13.56 | 15.51 | 15.68 | -4.87 | -26.42% | - | - | 20.12% |
| SPY240729C00530000 | 2024-07-26 3:37PM EDT | 530.00 | 13.50 | 14.52 | 14.68 | +4.36 | +47.70% | 78 | 48 | 19.07% |
| SPY240729C00531000 | 2024-07-26 4:00PM EDT | 531.00 | 13.38 | 13.53 | 13.71 | +3.94 | +41.74% | 7 | 21 | 18.48% |
| SPY240729C00532000 | 2024-07-26 4:00PM EDT | 532.00 | 12.60 | 12.54 | 12.70 | +4.85 | +62.58% | 59 | 41 | 17.26% |
| SPY240729C00533000 | 2024-07-26 1:44PM EDT | 533.00 | 10.20 | 11.55 | 11.69 | +3.27 | +47.19% | 106 | 71 | 16.02% |
| SPY240729C00534000 | 2024-07-26 4:14PM EDT | 534.00 | 10.69 | 10.58 | 10.73 | +4.96 | +86.56% | 278 | 37 | 15.48% |
| SPY240729C00535000 | 2024-07-26 3:51PM EDT | 535.00 | 9.16 | 9.64 | 9.76 | +3.64 | +65.94% | 301 | 187 | 14.70% |
| SPY240729C00536000 | 2024-07-26 4:12PM EDT | 536.00 | 8.79 | 8.68 | 8.81 | +3.75 | +74.40% | 73 | 100 | 14.09% |
| SPY240729C00537000 | 2024-07-26 4:07PM EDT | 537.00 | 7.81 | 7.73 | 7.87 | +3.38 | +76.30% | 154 | 277 | 13.48% |
| SPY240729C00538000 | 2024-07-26 4:14PM EDT | 538.00 | 6.91 | 6.82 | 6.96 | +2.98 | +75.83% | 530 | 1,257 | 12.99% |
| SPY240729C00539000 | 2024-07-26 4:12PM EDT | 539.00 | 6.06 | 5.95 | 6.07 | +2.63 | +76.68% | 1,034 | 628 | 12.48% |
| SPY240729C00540000 | 2024-07-26 4:13PM EDT | 540.00 | 5.30 | 5.11 | 5.23 | +2.37 | +80.89% | 3,106 | 2,252 | 12.13% |
| SPY240729C00541000 | 2024-07-26 4:11PM EDT | 541.00 | 4.44 | 4.32 | 4.42 | +2.06 | +86.55% | 6,235 | 1,809 | 11.73% |
| SPY240729C00542000 | 2024-07-26 4:12PM EDT | 542.00 | 3.68 | 3.59 | 3.66 | +1.63 | +79.51% | 16,414 | 2,364 | 11.35% |
| SPY240729C00543000 | 2024-07-26 4:14PM EDT | 543.00 | 2.96 | 2.91 | 2.97 | +1.26 | +74.12% | 37,490 | 2,568 | 11.06% |
| SPY240729C00544000 | 2024-07-26 4:14PM EDT | 544.00 | 2.32 | 2.30 | 2.34 | +0.96 | +70.59% | 75,357 | 3,898 | 10.73% |
| SPY240729C00545000 | 2024-07-26 4:14PM EDT | 545.00 | 1.78 | 1.76 | 1.79 | +0.67 | +60.36% | 92,033 | 4,109 | 10.44% |
| SPY240729C00546000 | 2024-07-26 4:14PM EDT | 546.00 | 1.31 | 1.30 | 1.32 | +0.44 | +50.57% | 70,183 | 2,934 | 10.16% |
| SPY240729C00547000 | 2024-07-26 4:14PM EDT | 547.00 | 0.92 | 0.92 | 0.94 | +0.24 | +35.29% | 54,766 | 2,389 | 9.93% |
| SPY240729C00548000 | 2024-07-26 4:14PM EDT | 548.00 | 0.62 | 0.62 | 0.64 | +0.09 | +16.98% | 43,813 | 2,404 | 9.71% |
| SPY240729C00549000 | 2024-07-26 4:14PM EDT | 549.00 | 0.42 | 0.40 | 0.42 | +0.01 | +2.44% | 24,588 | 2,110 | 9.52% |
| SPY240729C00550000 | 2024-07-26 4:14PM EDT | 550.00 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 60,262 | 9,240 | 9.45% |
| SPY240729C00551000 | 2024-07-26 4:14PM EDT | 551.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 24,401 | 2,835 | 9.42% |
| SPY240729C00552000 | 2024-07-26 4:14PM EDT | 552.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 21,078 | 3,245 | 9.52% |
| SPY240729C00553000 | 2024-07-26 4:14PM EDT | 553.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 16,372 | 4,507 | 9.62% |
| SPY240729C00554000 | 2024-07-26 4:14PM EDT | 554.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 10,015 | 19,281 | 9.91% |
| SPY240729C00555000 | 2024-07-26 4:14PM EDT | 555.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 9,735 | 5,440 | 10.40% |
| SPY240729C00556000 | 2024-07-26 4:14PM EDT | 556.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 14,199 | 3,829 | 10.16% |
| SPY240729C00557000 | 2024-07-26 4:14PM EDT | 557.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,303 | 1,697 | 10.94% |
| SPY240729C00558000 | 2024-07-26 4:09PM EDT | 558.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,013 | 2,471 | 11.72% |
| SPY240729C00559000 | 2024-07-26 3:55PM EDT | 559.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 836 | 2,028 | 12.40% |
| SPY240729C00560000 | 2024-07-26 4:13PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,803 | 4,128 | 12.11% |
| SPY240729C00561000 | 2024-07-26 4:14PM EDT | 561.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 540 | 2,039 | 13.87% |
| SPY240729C00562000 | 2024-07-26 4:07PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 356 | 2,366 | 13.48% |
| SPY240729C00563000 | 2024-07-26 4:05PM EDT | 563.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 1,118 | 14.06% |
| SPY240729C00564000 | 2024-07-26 4:02PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 850 | 1,790 | 14.84% |
| SPY240729C00565000 | 2024-07-26 3:57PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 750 | 2,006 | 15.63% |
| SPY240729C00566000 | 2024-07-26 3:39PM EDT | 566.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,130 | 1,471 | 16.02% |
| SPY240729C00567000 | 2024-07-26 3:55PM EDT | 567.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 1,318 | 16.80% |
| SPY240729C00568000 | 2024-07-26 3:09PM EDT | 568.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,281 | 17.58% |
| SPY240729C00569000 | 2024-07-26 9:45AM EDT | 569.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 677 | 17.97% |
| SPY240729C00570000 | 2024-07-26 4:04PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,363 | 18.75% |
| SPY240729C00571000 | 2024-07-26 9:34AM EDT | 571.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,597 | 19.53% |
| SPY240729C00572000 | 2024-07-25 11:26AM EDT | 572.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 549 | 19.92% |
| SPY240729C00573000 | 2024-07-25 12:14PM EDT | 573.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 486 | 20.70% |
| SPY240729C00574000 | 2024-07-25 3:04PM EDT | 574.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 521 | 21.09% |
| SPY240729C00575000 | 2024-07-26 9:41AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 21.88% |
| SPY240729C00576000 | 2024-07-24 3:22PM EDT | 576.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 22.66% |
| SPY240729C00577000 | 2024-07-25 3:10PM EDT | 577.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 23.05% |
| SPY240729C00578000 | 2024-07-25 1:06PM EDT | 578.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 58 | 23.83% |
| SPY240729C00579000 | 2024-07-25 1:14PM EDT | 579.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 180 | 24.22% |
| SPY240729C00580000 | 2024-07-26 12:07PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 292 | 25.00% |
| SPY240729C00585000 | 2024-07-25 2:07PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 410 | 28.13% |
| SPY240729C00590000 | 2024-07-24 4:12PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 160 | 31.25% |
| SPY240729C00595000 | 2024-07-23 11:21AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 33.99% |
| SPY240729C00600000 | 2024-07-18 3:18PM EDT | 600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 57 | 36.72% |
| SPY240729C00605000 | 2024-07-16 10:40AM EDT | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 39.84% |
| SPY240729C00615000 | 2024-07-18 12:29PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 45.31% |
| SPY240729C00620000 | 2024-07-16 3:30PM EDT | 620.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 47.66% |
| SPY240729C00625000 | 2024-07-19 9:33AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.78% |
| SPY240729C00630000 | 2024-07-17 1:35PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 803 | 50.00% |
| SPY240729C00635000 | 2024-07-17 1:35PM EDT | 635.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 406 | 53.13% |
| SPY240729C00640000 | 2024-07-17 12:59PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 54.69% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00460000 | 2024-07-25 4:08PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,090 | 57.81% |
| SPY240729P00465000 | 2024-07-25 3:32PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 206 | 54.69% |
| SPY240729P00470000 | 2024-07-25 4:07PM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 2,594 | 51.56% |
| SPY240729P00475000 | 2024-07-25 4:09PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 553 | 529 | 50.78% |
| SPY240729P00479000 | 2024-07-26 3:50PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 240 | 47.66% |
| SPY240729P00480000 | 2024-07-26 3:56PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 565 | 46.88% |
| SPY240729P00481000 | 2024-07-26 3:56PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 337 | 46.09% |
| SPY240729P00482000 | 2024-07-26 3:53PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 513 | 358 | 45.31% |
| SPY240729P00483000 | 2024-07-26 3:46PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 350 | 45.31% |
| SPY240729P00484000 | 2024-07-26 11:32AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 128 | 740 | 44.53% |
| SPY240729P00485000 | 2024-07-26 10:14AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 228 | 732 | 43.75% |
| SPY240729P00486000 | 2024-07-26 10:27AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 582 | 235 | 42.97% |
| SPY240729P00487000 | 2024-07-26 11:14AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 106 | 42.19% |
| SPY240729P00488000 | 2024-07-26 4:14PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 135 | 325 | 41.41% |
| SPY240729P00489000 | 2024-07-26 4:14PM EDT | 489.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,725 | 1,083 | 43.36% |
| SPY240729P00490000 | 2024-07-26 4:01PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 437 | 6 | 42.58% |
| SPY240729P00491000 | 2024-07-26 1:42PM EDT | 491.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 40 | 81 | 42.19% |
| SPY240729P00492000 | 2024-07-26 11:04AM EDT | 492.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 248 | 41.41% |
| SPY240729P00493000 | 2024-07-26 10:17AM EDT | 493.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 14 | 113 | 40.63% |
| SPY240729P00494000 | 2024-07-26 4:02PM EDT | 494.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 707 | 2 | 39.84% |
| SPY240729P00495000 | 2024-07-26 10:22AM EDT | 495.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 224 | 39.06% |
| SPY240729P00496000 | 2024-07-26 10:14AM EDT | 496.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 543 | 38.28% |
| SPY240729P00497000 | 2024-07-26 3:56PM EDT | 497.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 80 | 483 | 37.50% |
| SPY240729P00498000 | 2024-07-26 3:56PM EDT | 498.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 292 | 105 | 36.72% |
| SPY240729P00499000 | 2024-07-26 12:54PM EDT | 499.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 61 | 35.94% |
| SPY240729P00500000 | 2024-07-26 3:59PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 569 | 796 | 35.16% |
| SPY240729P00505000 | 2024-07-26 4:14PM EDT | 505.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,354 | 622 | 31.64% |
| SPY240729P00510000 | 2024-07-26 4:01PM EDT | 510.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 5,894 | 1,195 | 29.10% |
| SPY240729P00515000 | 2024-07-26 4:01PM EDT | 515.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 3,179 | 2,376 | 25.20% |
| SPY240729P00520000 | 2024-07-26 4:11PM EDT | 520.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 3,732 | 6,823 | 22.07% |
| SPY240729P00521000 | 2024-07-26 4:03PM EDT | 521.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 632 | - | 21.29% |
| SPY240729P00522000 | 2024-07-26 4:13PM EDT | 522.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 1,096 | - | 20.51% |
| SPY240729P00523000 | 2024-07-26 4:04PM EDT | 523.00 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 1,327 | - | 19.73% |
| SPY240729P00524000 | 2024-07-26 4:13PM EDT | 524.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 3,264 | - | 18.85% |
| SPY240729P00525000 | 2024-07-26 4:11PM EDT | 525.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 5,281 | 3,624 | 18.07% |
| SPY240729P00526000 | 2024-07-26 4:09PM EDT | 526.00 | 0.04 | 0.04 | 0.05 | -0.31 | -88.57% | 3,093 | - | 17.77% |
| SPY240729P00527000 | 2024-07-26 4:13PM EDT | 527.00 | 0.05 | 0.04 | 0.05 | -0.38 | -88.37% | 6,834 | - | 16.90% |
| SPY240729P00528000 | 2024-07-26 4:14PM EDT | 528.00 | 0.05 | 0.04 | 0.05 | -0.45 | -90.00% | 1,988 | - | 16.11% |
| SPY240729P00529000 | 2024-07-26 4:14PM EDT | 529.00 | 0.06 | 0.05 | 0.06 | -0.55 | -90.16% | 4,712 | - | 15.63% |
| SPY240729P00530000 | 2024-07-26 4:14PM EDT | 530.00 | 0.07 | 0.06 | 0.07 | -0.68 | -90.67% | 15,186 | 5,598 | 15.14% |
| SPY240729P00531000 | 2024-07-26 4:12PM EDT | 531.00 | 0.07 | 0.06 | 0.07 | -0.85 | -92.39% | 13,429 | 1,790 | 14.26% |
| SPY240729P00532000 | 2024-07-26 4:14PM EDT | 532.00 | 0.08 | 0.07 | 0.08 | -1.02 | -92.73% | 7,576 | 1,664 | 13.67% |
| SPY240729P00533000 | 2024-07-26 4:14PM EDT | 533.00 | 0.10 | 0.09 | 0.10 | -1.20 | -92.31% | 8,072 | 1,550 | 13.23% |
| SPY240729P00534000 | 2024-07-26 4:14PM EDT | 534.00 | 0.12 | 0.11 | 0.12 | -1.46 | -92.41% | 13,277 | 2,249 | 12.75% |
| SPY240729P00535000 | 2024-07-26 4:14PM EDT | 535.00 | 0.15 | 0.14 | 0.15 | -1.65 | -91.67% | 31,509 | 4,084 | 12.31% |
| SPY240729P00536000 | 2024-07-26 4:14PM EDT | 536.00 | 0.19 | 0.19 | 0.20 | -2.00 | -91.32% | 20,748 | 1,663 | 12.01% |
| SPY240729P00537000 | 2024-07-26 4:14PM EDT | 537.00 | 0.27 | 0.26 | 0.27 | -2.25 | -89.29% | 23,120 | 1,529 | 11.79% |
| SPY240729P00538000 | 2024-07-26 4:14PM EDT | 538.00 | 0.35 | 0.34 | 0.35 | -2.58 | -88.05% | 33,998 | 2,936 | 11.43% |
| SPY240729P00539000 | 2024-07-26 4:14PM EDT | 539.00 | 0.46 | 0.46 | 0.48 | -2.97 | -86.59% | 34,683 | 2,612 | 11.30% |
| SPY240729P00540000 | 2024-07-26 4:14PM EDT | 540.00 | 0.62 | 0.62 | 0.64 | -3.25 | -83.98% | 93,316 | 11,095 | 11.10% |
| SPY240729P00541000 | 2024-07-26 4:14PM EDT | 541.00 | 0.82 | 0.82 | 0.84 | -3.63 | -81.57% | 45,722 | 1,965 | 10.87% |
| SPY240729P00542000 | 2024-07-26 4:14PM EDT | 542.00 | 1.09 | 1.07 | 1.09 | -4.10 | -79.00% | 77,479 | 5,483 | 10.62% |
| SPY240729P00543000 | 2024-07-26 4:14PM EDT | 543.00 | 1.40 | 1.38 | 1.41 | -4.58 | -76.59% | 99,501 | 2,975 | 10.43% |
| SPY240729P00544000 | 2024-07-26 4:14PM EDT | 544.00 | 1.78 | 1.76 | 1.79 | -4.99 | -73.71% | 94,322 | 1,471 | 10.17% |
| SPY240729P00545000 | 2024-07-26 4:14PM EDT | 545.00 | 2.24 | 2.21 | 2.25 | -5.32 | -70.37% | 57,063 | 3,308 | 9.94% |
| SPY240729P00546000 | 2024-07-26 4:14PM EDT | 546.00 | 2.73 | 2.74 | 2.79 | -5.47 | -66.71% | 22,046 | 1,556 | 9.68% |
| SPY240729P00547000 | 2024-07-26 4:13PM EDT | 547.00 | 3.31 | 3.35 | 3.42 | -5.47 | -62.30% | 10,895 | 1,060 | 9.46% |
| SPY240729P00548000 | 2024-07-26 4:14PM EDT | 548.00 | 4.00 | 4.04 | 4.14 | -5.77 | -59.06% | 3,379 | 1,978 | 9.30% |
| SPY240729P00549000 | 2024-07-26 4:14PM EDT | 549.00 | 4.69 | 4.81 | 4.93 | -6.34 | -57.48% | 1,820 | 1,155 | 9.12% |
| SPY240729P00550000 | 2024-07-26 4:14PM EDT | 550.00 | 5.73 | 5.66 | 5.79 | -5.71 | -49.91% | 2,024 | 801 | 9.03% |
| SPY240729P00551000 | 2024-07-26 4:10PM EDT | 551.00 | 6.61 | 6.57 | 6.69 | -5.84 | -46.91% | 407 | 313 | 8.84% |
| SPY240729P00552000 | 2024-07-26 3:59PM EDT | 552.00 | 8.17 | 7.51 | 7.65 | -5.79 | -41.48% | 197 | 215 | 9.13% |
| SPY240729P00553000 | 2024-07-26 3:42PM EDT | 553.00 | 9.30 | 8.37 | 8.74 | -6.11 | -39.65% | 395 | 106 | 11.67% |
| SPY240729P00554000 | 2024-07-26 3:57PM EDT | 554.00 | 10.60 | 9.36 | 9.64 | 0.00 | - | 341 | 4,196 | 10.79% |
| SPY240729P00555000 | 2024-07-26 4:07PM EDT | 555.00 | 10.58 | 10.36 | 10.71 | -5.33 | -33.50% | 205 | 572 | 13.18% |
| SPY240729P00556000 | 2024-07-26 2:53PM EDT | 556.00 | 11.83 | 11.36 | 11.71 | -5.65 | -32.32% | 168 | 270 | 14.16% |
| SPY240729P00557000 | 2024-07-26 2:41PM EDT | 557.00 | 13.07 | 12.36 | 12.71 | -2.53 | -16.22% | 126 | 88 | 15.11% |
| SPY240729P00558000 | 2024-07-26 12:11PM EDT | 558.00 | 13.00 | 13.36 | 13.71 | -7.27 | -35.87% | 219 | 80 | 16.07% |
| SPY240729P00559000 | 2024-07-26 2:59PM EDT | 559.00 | 15.38 | 14.36 | 14.74 | +2.37 | +18.22% | 12 | 82 | 17.63% |
| SPY240729P00560000 | 2024-07-26 10:01AM EDT | 560.00 | 16.50 | 15.36 | 15.71 | -0.78 | -4.51% | 4 | 3 | 17.92% |
| SPY240729P00561000 | 2024-07-26 2:36PM EDT | 561.00 | 16.29 | 16.36 | 16.71 | -0.84 | -4.90% | 1 | 48 | 18.85% |
| SPY240729P00562000 | 2024-07-26 1:50PM EDT | 562.00 | 17.43 | 17.36 | 17.71 | -3.38 | -16.24% | 20 | 26 | 19.73% |
| SPY240729P00563000 | 2024-07-25 1:22PM EDT | 563.00 | 20.30 | 18.36 | 18.71 | +2.65 | +15.01% | 1 | 0 | 20.61% |
| SPY240729P00564000 | 2024-07-26 12:29PM EDT | 564.00 | 18.21 | 19.36 | 19.72 | -2.32 | -11.30% | 6 | 4 | 21.78% |
| SPY240729P00565000 | 2024-07-26 1:50PM EDT | 565.00 | 20.43 | 20.36 | 20.71 | -1.71 | -7.72% | 20 | 24 | 22.36% |
| SPY240729P00566000 | 2024-07-25 2:40PM EDT | 566.00 | 23.14 | 21.36 | 21.71 | 0.00 | - | 12 | 3 | 23.24% |
| SPY240729P00567000 | 2024-07-18 3:59PM EDT | 567.00 | 14.71 | 22.36 | 22.71 | 0.00 | - | 32 | 1 | 24.12% |
| SPY240729P00568000 | 2024-07-18 3:35PM EDT | 568.00 | 16.41 | 23.36 | 23.71 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240729P00569000 | 2024-07-26 11:53AM EDT | 569.00 | 24.66 | 24.36 | 24.71 | +0.73 | +3.05% | 4 | 2 | 25.83% |
| SPY240729P00570000 | 2024-07-26 10:05AM EDT | 570.00 | 27.73 | 25.36 | 25.71 | -3.75 | -11.91% | 10 | 0 | 26.66% |
| SPY240729P00571000 | 2024-07-19 4:09PM EDT | 571.00 | 22.61 | 26.36 | 26.74 | 0.00 | - | 2 | 0 | 28.42% |
| SPY240729P00575000 | 2024-07-25 4:11PM EDT | 575.00 | 36.46 | 30.36 | 30.77 | 0.00 | - | 1 | 2 | 32.62% |
| SPY240729P00576000 | 2024-07-26 11:54AM EDT | 576.00 | 31.54 | 31.36 | 31.71 | +3.93 | +14.23% | 1 | 0 | 31.64% |
| SPY240729P00580000 | 2024-07-18 3:59PM EDT | 580.00 | 27.30 | 35.36 | 35.71 | 0.00 | - | 45 | 0 | 34.86% |
| SPY240729P00585000 | 2024-07-17 9:30AM EDT | 585.00 | 26.12 | 40.36 | 40.71 | 0.00 | - | - | 0 | 38.82% |
| SPY240729P00610000 | 2024-07-15 3:42PM EDT | 610.00 | 48.65 | 65.36 | 65.71 | 0.00 | - | 2 | 0 | 57.23% |
| SPY240729P00630000 | 2024-07-17 1:35PM EDT | 630.00 | 72.15 | 85.36 | 85.77 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.